| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.70 |
6.70 |
6.57 |
6.58 |
1,878.8K |
| 09:35 |
6.58 |
6.62 |
6.50 |
6.50 |
2,158.9K |
| 09:40 |
6.50 |
6.51 |
6.46 |
6.48 |
1,328.2K |
| 09:45 |
6.49 |
6.50 |
6.45 |
6.47 |
1,155.0K |
| 09:50 |
6.46 |
6.47 |
6.44 |
6.46 |
803.2K |
| 09:55 |
6.46 |
6.46 |
6.42 |
6.44 |
1,192.2K |
| 10:00 |
6.43 |
6.44 |
6.42 |
6.43 |
692.8K |
| 10:05 |
6.43 |
6.43 |
6.39 |
6.40 |
996.1K |
| 10:10 |
6.38 |
6.40 |
6.35 |
6.39 |
1,440.9K |
| 10:15 |
6.39 |
6.39 |
6.33 |
6.34 |
776.7K |
| 10:20 |
6.34 |
6.37 |
6.33 |
6.34 |
821.9K |
| 10:25 |
6.33 |
6.34 |
6.30 |
6.33 |
924.8K |
| 10:30 |
6.32 |
6.36 |
6.30 |
6.36 |
853.6K |
| 10:35 |
6.36 |
6.37 |
6.34 |
6.34 |
614.5K |
| 10:40 |
6.34 |
6.41 |
6.34 |
6.41 |
951.6K |
| 10:45 |
6.41 |
6.41 |
6.38 |
6.39 |
379.7K |
| 10:50 |
6.40 |
6.40 |
6.38 |
6.38 |
129.0K |
| 10:55 |
6.39 |
6.39 |
6.36 |
6.38 |
154.1K |
| 11:00 |
6.38 |
6.39 |
6.37 |
6.38 |
228.0K |
| 11:05 |
6.37 |
6.39 |
6.37 |
6.37 |
193.0K |
| 11:10 |
6.38 |
6.40 |
6.37 |
6.37 |
438.8K |
| 11:15 |
6.38 |
6.39 |
6.37 |
6.39 |
93.7K |
| 11:20 |
6.39 |
6.40 |
6.36 |
6.37 |
261.1K |
| 11:25 |
6.37 |
6.37 |
6.36 |
6.36 |
119.5K |
| 13:00 |
6.36 |
6.44 |
6.36 |
6.44 |
736.1K |
| 13:05 |
6.42 |
6.44 |
6.40 |
6.43 |
273.4K |
| 13:10 |
6.43 |
6.46 |
6.42 |
6.46 |
219.2K |
| 13:15 |
6.46 |
6.46 |
6.44 |
6.44 |
137.6K |
| 13:20 |
6.44 |
6.45 |
6.43 |
6.44 |
82.2K |
| 13:25 |
6.45 |
6.48 |
6.44 |
6.47 |
261.7K |
| 13:30 |
6.48 |
6.49 |
6.47 |
6.47 |
295.1K |
| 13:35 |
6.47 |
6.47 |
6.44 |
6.46 |
188.3K |
| 13:40 |
6.46 |
6.46 |
6.43 |
6.46 |
263.1K |
| 13:45 |
6.46 |
6.46 |
6.44 |
6.45 |
124.1K |
| 13:50 |
6.45 |
6.49 |
6.45 |
6.48 |
163.1K |
| 13:55 |
6.49 |
6.52 |
6.48 |
6.52 |
481.0K |
| 14:00 |
6.51 |
6.52 |
6.47 |
6.47 |
293.5K |
| 14:05 |
6.46 |
6.46 |
6.45 |
6.46 |
82.7K |
| 14:10 |
6.46 |
6.47 |
6.44 |
6.46 |
174.5K |
| 14:15 |
6.47 |
6.47 |
6.45 |
6.47 |
250.3K |
| 14:20 |
6.48 |
6.48 |
6.47 |
6.48 |
47.7K |
| 14:25 |
6.48 |
6.50 |
6.48 |
6.50 |
204.7K |
| 14:30 |
6.50 |
6.51 |
6.48 |
6.49 |
338.1K |
| 14:35 |
6.50 |
6.50 |
6.48 |
6.48 |
112.3K |
| 14:40 |
6.48 |
6.49 |
6.48 |
6.48 |
272.3K |
| 14:45 |
6.49 |
6.49 |
6.48 |
6.49 |
551.8K |
| 14:50 |
6.48 |
6.50 |
6.48 |
6.49 |
327.2K |
| 14:55 |
6.50 |
6.50 |
6.48 |
6.49 |
334.5K |
| 15:40 |
6.49 |
6.49 |
6.49 |
6.49 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
6.37 |
6.47 |
6.33 |
6.39 |
10.4M |
| 2025-09-29 |
6.33 |
6.40 |
6.21 |
6.39 |
13.7M |
| 2025-09-26 |
6.25 |
6.38 |
6.22 |
6.29 |
10.9M |
| 2025-09-25 |
6.38 |
6.49 |
6.26 |
6.27 |
16.4M |
| 2025-09-24 |
6.41 |
6.53 |
6.27 |
6.37 |
21.4M |
| 2025-09-23 |
6.69 |
6.71 |
6.30 |
6.49 |
25.0M |
| 2025-09-22 |
6.81 |
6.88 |
6.70 |
6.78 |
23.1M |
| 2025-09-19 |
6.58 |
6.88 |
6.52 |
6.86 |
31.1M |
| 2025-09-18 |
6.81 |
6.84 |
6.52 |
6.62 |
29.9M |
| 2025-09-17 |
6.53 |
6.88 |
6.53 |
6.85 |
39.7M |
| 2025-09-16 |
6.45 |
6.57 |
6.37 |
6.55 |
15.3M |
| 2025-09-15 |
6.50 |
6.57 |
6.40 |
6.44 |
17.1M |
| 2025-09-12 |
6.48 |
6.62 |
6.47 |
6.58 |
19.2M |
| 2025-09-11 |
6.42 |
6.50 |
6.36 |
6.49 |
13.8M |
| 2025-09-10 |
6.54 |
6.59 |
6.41 |
6.44 |
15.9M |
| 2025-09-09 |
6.58 |
6.64 |
6.52 |
6.54 |
16.5M |
| 2025-09-08 |
6.56 |
6.62 |
6.50 |
6.58 |
16.2M |
| 2025-09-05 |
6.54 |
6.60 |
6.48 |
6.59 |
18.3M |
| 2025-09-04 |
6.37 |
6.61 |
6.37 |
6.58 |
27.8M |
| 2025-09-03 |
6.59 |
6.66 |
6.32 |
6.36 |
21.2M |
| 2025-09-02 |
6.48 |
6.50 |
6.30 |
6.44 |
20.9M |
| 2025-09-01 |
6.51 |
6.55 |
6.43 |
6.49 |
18.3M |
| 2025-08-29 |
6.58 |
6.64 |
6.46 |
6.48 |
22.6M |
| 2025-08-28 |
6.60 |
6.67 |
6.42 |
6.61 |
34.7M |
| 2025-08-27 |
6.78 |
6.88 |
6.59 |
6.61 |
43.6M |
| 2025-08-26 |
6.89 |
6.91 |
6.73 |
6.81 |
54.8M |
| 2025-08-25 |
6.77 |
7.32 |
6.58 |
7.06 |
89.6M |
| 2025-08-22 |
6.25 |
6.91 |
6.25 |
6.70 |
84.3M |
| 2025-08-21 |
6.24 |
6.34 |
6.18 |
6.28 |
18.4M |
| 2025-08-20 |
6.16 |
6.27 |
6.13 |
6.24 |
15.5M |
| 2025-08-19 |
6.08 |
6.16 |
6.06 |
6.16 |
14.0M |
| 2025-08-18 |
6.18 |
6.22 |
6.07 |
6.08 |
22.9M |
| 2025-08-15 |
6.07 |
6.20 |
6.07 |
6.18 |
11.5M |
| 2025-08-14 |
6.23 |
6.36 |
6.10 |
6.10 |
16.3M |
| 2025-08-13 |
6.09 |
6.21 |
6.09 |
6.21 |
12.8M |
| 2025-08-12 |
6.14 |
6.14 |
6.09 |
6.09 |
7.7M |
| 2025-08-11 |
6.14 |
6.17 |
6.09 |
6.14 |
9.7M |
| 2025-08-08 |
6.09 |
6.16 |
6.07 |
6.14 |
10.2M |
| 2025-08-07 |
6.08 |
6.10 |
6.02 |
6.09 |
10.6M |
| 2025-08-06 |
6.05 |
6.11 |
6.02 |
6.08 |
11.4M |
| 2025-08-05 |
6.02 |
6.06 |
5.99 |
6.04 |
9.7M |
| 2025-08-04 |
5.90 |
6.05 |
5.89 |
6.01 |
13.3M |
| 2025-08-01 |
5.89 |
5.95 |
5.88 |
5.92 |
8.2M |
| 2025-07-31 |
6.06 |
6.08 |
5.91 |
5.91 |
16.8M |
| 2025-07-30 |
5.97 |
6.00 |
5.90 |
5.95 |
9.2M |
| 2025-07-29 |
6.02 |
6.03 |
5.92 |
5.97 |
9.8M |
| 2025-07-28 |
6.06 |
6.07 |
6.00 |
6.01 |
9.0M |
| 2025-07-25 |
6.06 |
6.08 |
6.03 |
6.06 |
7.8M |
| 2025-07-24 |
6.06 |
6.08 |
6.02 |
6.05 |
12.8M |
| 2025-07-23 |
6.07 |
6.11 |
6.04 |
6.06 |
9.8M |
| 2025-07-22 |
6.05 |
6.09 |
6.01 |
6.08 |
10.4M |
| 2025-07-21 |
6.01 |
6.05 |
5.99 |
6.03 |
10.2M |
| 2025-07-18 |
5.92 |
6.02 |
5.90 |
6.00 |
12.2M |
| 2025-07-17 |
5.90 |
5.93 |
5.88 |
5.91 |
5.3M |
| 2025-07-16 |
5.92 |
5.94 |
5.88 |
5.91 |
5.5M |
| 2025-07-15 |
5.98 |
6.03 |
5.88 |
5.93 |
8.9M |
| 2025-07-14 |
5.91 |
6.02 |
5.91 |
5.96 |
10.3M |
| 2025-07-11 |
5.86 |
5.95 |
5.85 |
5.92 |
10.8M |
| 2025-07-10 |
5.85 |
5.88 |
5.81 |
5.87 |
6.8M |
| 2025-07-09 |
5.90 |
5.91 |
5.83 |
5.84 |
7.3M |
| 2025-07-08 |
5.85 |
5.89 |
5.85 |
5.88 |
6.7M |
| 2025-07-07 |
5.80 |
5.86 |
5.80 |
5.85 |
5.2M |
| 2025-07-04 |
5.86 |
5.86 |
5.81 |
5.83 |
5.9M |
| 2025-07-03 |
5.90 |
5.92 |
5.82 |
5.87 |
7.1M |
| 2025-07-02 |
5.85 |
5.90 |
5.82 |
5.89 |
8.7M |
| 2025-07-01 |
5.83 |
5.87 |
5.79 |
5.86 |
7.2M |
| 2025-06-30 |
5.84 |
5.88 |
5.80 |
5.83 |
7.2M |
| 2025-06-27 |
5.76 |
5.85 |
5.76 |
5.84 |
10.3M |
| 2025-06-26 |
5.78 |
5.79 |
5.74 |
5.76 |
7.3M |
| 2025-06-25 |
5.73 |
5.77 |
5.70 |
5.75 |
7.5M |
| 2025-06-24 |
5.59 |
5.69 |
5.55 |
5.69 |
5.4M |
| 2025-06-23 |
5.54 |
5.59 |
5.49 |
5.58 |
5.5M |
| 2025-06-20 |
5.56 |
5.62 |
5.53 |
5.55 |
4.6M |
| 2025-06-19 |
5.68 |
5.69 |
5.56 |
5.58 |
6.4M |
| 2025-06-18 |
5.71 |
5.74 |
5.64 |
5.67 |
5.3M |
| 2025-06-17 |
5.76 |
5.77 |
5.70 |
5.73 |
5.7M |
| 2025-06-16 |
5.73 |
5.84 |
5.70 |
5.74 |
7.9M |
| 2025-06-13 |
5.73 |
5.78 |
5.71 |
5.76 |
9.2M |
| 2025-06-12 |
5.72 |
5.75 |
5.68 |
5.74 |
6.0M |
| 2025-06-11 |
5.63 |
5.74 |
5.63 |
5.72 |
9.4M |
| 2025-06-10 |
5.73 |
5.77 |
5.59 |
5.65 |
12.2M |
| 2025-06-09 |
5.75 |
5.76 |
5.70 |
5.74 |
7.9M |
| 2025-06-06 |
5.81 |
5.85 |
5.73 |
5.75 |
10.9M |
| 2025-06-05 |
5.82 |
5.84 |
5.78 |
5.80 |
5.5M |
| 2025-06-04 |
5.77 |
5.85 |
5.76 |
5.84 |
4.7M |
| 2025-06-03 |
5.75 |
5.79 |
5.72 |
5.76 |
4.7M |
| 2025-05-30 |
5.82 |
5.83 |
5.77 |
5.78 |
4.4M |
| 2025-05-29 |
5.85 |
5.85 |
5.75 |
5.81 |
7.7M |
| 2025-05-28 |
5.90 |
6.07 |
5.90 |
6.01 |
9.1M |
| 2025-05-27 |
5.96 |
5.97 |
5.90 |
5.93 |
4.6M |
| 2025-05-26 |
5.95 |
6.02 |
5.93 |
5.97 |
3.8M |
| 2025-05-23 |
5.97 |
6.03 |
5.95 |
5.96 |
5.6M |
| 2025-05-22 |
6.06 |
6.09 |
5.97 |
5.98 |
6.2M |
| 2025-05-21 |
6.10 |
6.13 |
6.05 |
6.06 |
5.2M |
| 2025-05-20 |
6.12 |
6.16 |
6.08 |
6.13 |
6.1M |
| 2025-05-19 |
6.11 |
6.16 |
6.03 |
6.16 |
9.4M |
| 2025-05-16 |
6.05 |
6.15 |
6.02 |
6.08 |
7.5M |
| 2025-05-15 |
6.10 |
6.10 |
6.03 |
6.04 |
6.0M |
| 2025-05-14 |
6.12 |
6.12 |
6.06 |
6.11 |
6.1M |
| 2025-05-13 |
6.21 |
6.21 |
6.07 |
6.09 |
7.6M |
| 2025-05-12 |
6.08 |
6.17 |
6.04 |
6.15 |
10.7M |
| 2025-05-09 |
6.03 |
6.09 |
6.01 |
6.07 |
10.3M |
| 2025-05-08 |
5.87 |
6.14 |
5.86 |
6.07 |
15.6M |
| 2025-05-07 |
5.87 |
5.94 |
5.86 |
5.91 |
10.0M |
| 2025-05-06 |
5.80 |
5.88 |
5.80 |
5.85 |
11.0M |
| 2025-04-30 |
5.92 |
5.95 |
5.75 |
5.77 |
12.6M |
| 2025-04-29 |
5.91 |
5.98 |
5.89 |
5.93 |
4.9M |
| 2025-04-28 |
5.96 |
5.98 |
5.89 |
5.93 |
6.6M |
| 2025-04-25 |
6.00 |
6.01 |
5.95 |
5.98 |
6.5M |
| 2025-04-24 |
5.98 |
6.05 |
5.92 |
6.00 |
6.8M |
| 2025-04-23 |
6.03 |
6.07 |
5.95 |
5.96 |
7.9M |
| 2025-04-22 |
6.06 |
6.10 |
5.90 |
6.03 |
10.1M |
| 2025-04-21 |
6.05 |
6.12 |
6.00 |
6.11 |
5.9M |
| 2025-04-18 |
6.01 |
6.07 |
5.97 |
6.04 |
4.2M |
| 2025-04-17 |
5.99 |
6.09 |
5.96 |
6.05 |
6.6M |
| 2025-04-16 |
6.08 |
6.11 |
5.90 |
6.00 |
7.0M |
| 2025-04-15 |
6.09 |
6.13 |
6.02 |
6.07 |
6.9M |
| 2025-04-14 |
6.03 |
6.15 |
6.00 |
6.10 |
9.4M |
| 2025-04-11 |
5.90 |
6.02 |
5.88 |
5.96 |
11.1M |
| 2025-04-10 |
5.94 |
6.06 |
5.89 |
5.93 |
13.1M |
| 2025-04-09 |
5.72 |
5.92 |
5.45 |
5.88 |
13.6M |
| 2025-04-08 |
5.73 |
5.89 |
5.64 |
5.80 |
20.3M |
| 2025-04-07 |
6.06 |
6.06 |
5.75 |
5.75 |
19.9M |
| 2025-04-03 |
6.30 |
6.45 |
6.26 |
6.39 |
13.5M |
| 2025-04-02 |
6.32 |
6.41 |
6.30 |
6.36 |
8.9M |
| 2025-04-01 |
6.25 |
6.39 |
6.24 |
6.35 |
10.6M |
| 2025-03-31 |
6.27 |
6.33 |
6.13 |
6.28 |
11.2M |
| 2025-03-28 |
6.33 |
6.37 |
6.25 |
6.33 |
12.6M |
| 2025-03-27 |
6.44 |
6.45 |
6.27 |
6.33 |
14.4M |
| 2025-03-26 |
6.39 |
6.53 |
6.38 |
6.48 |
19.7M |
| 2025-03-25 |
6.31 |
6.50 |
6.27 |
6.42 |
26.4M |
| 2025-03-24 |
6.39 |
6.43 |
6.21 |
6.31 |
18.5M |
| 2025-03-21 |
6.31 |
6.44 |
6.24 |
6.40 |
24.9M |
| 2025-03-20 |
6.20 |
6.49 |
6.18 |
6.29 |
21.9M |
| 2025-03-19 |
6.25 |
6.25 |
6.16 |
6.20 |
7.1M |
| 2025-03-18 |
6.22 |
6.25 |
6.18 |
6.24 |
9.7M |
| 2025-03-17 |
6.24 |
6.25 |
6.16 |
6.20 |
8.5M |
| 2025-03-14 |
6.13 |
6.26 |
6.11 |
6.20 |
10.2M |
| 2025-03-13 |
6.16 |
6.21 |
6.07 |
6.13 |
8.3M |
| 2025-03-12 |
6.23 |
6.25 |
6.16 |
6.18 |
7.3M |
| 2025-03-11 |
6.19 |
6.24 |
6.13 |
6.23 |
9.6M |
| 2025-03-10 |
6.21 |
6.29 |
6.15 |
6.24 |
11.8M |
| 2025-03-07 |
6.17 |
6.29 |
6.15 |
6.20 |
13.8M |
| 2025-03-06 |
6.21 |
6.22 |
6.13 |
6.17 |
12.0M |
| 2025-03-05 |
6.06 |
6.28 |
5.96 |
6.19 |
17.0M |
| 2025-03-04 |
5.95 |
6.06 |
5.95 |
6.05 |
6.5M |
| 2025-03-03 |
5.95 |
6.05 |
5.93 |
5.98 |
9.1M |
| 2025-02-28 |
5.94 |
6.05 |
5.91 |
5.93 |
9.3M |
| 2025-02-27 |
6.06 |
6.08 |
5.91 |
5.99 |
8.9M |
| 2025-02-26 |
5.90 |
6.15 |
5.90 |
6.06 |
13.0M |
| 2025-02-25 |
5.99 |
5.99 |
5.88 |
5.89 |
6.9M |
| 2025-02-24 |
5.99 |
6.02 |
5.92 |
5.99 |
8.5M |
| 2025-02-21 |
6.02 |
6.04 |
5.97 |
5.98 |
6.9M |
| 2025-02-20 |
5.96 |
6.03 |
5.95 |
6.02 |
7.0M |
| 2025-02-19 |
5.91 |
6.00 |
5.90 |
5.99 |
7.6M |
| 2025-02-18 |
6.08 |
6.09 |
5.89 |
5.92 |
11.4M |
| 2025-02-17 |
6.35 |
6.35 |
6.04 |
6.08 |
12.3M |
| 2025-02-14 |
6.10 |
6.10 |
6.00 |
6.03 |
6.7M |
| 2025-02-13 |
6.18 |
6.18 |
6.08 |
6.09 |
6.3M |
| 2025-02-12 |
6.16 |
6.19 |
6.11 |
6.15 |
8.1M |
| 2025-02-11 |
6.03 |
6.28 |
6.02 |
6.16 |
19.5M |
| 2025-02-10 |
6.06 |
6.06 |
5.96 |
6.03 |
6.7M |
| 2025-02-07 |
5.98 |
6.07 |
5.93 |
6.03 |
8.4M |
| 2025-02-06 |
5.87 |
5.98 |
5.85 |
5.98 |
6.3M |
| 2025-02-05 |
5.91 |
5.96 |
5.83 |
5.87 |
5.9M |
| 2025-01-27 |
5.88 |
5.97 |
5.88 |
5.90 |
5.3M |
| 2025-01-24 |
5.78 |
5.89 |
5.78 |
5.88 |
5.4M |
| 2025-01-23 |
5.91 |
5.97 |
5.79 |
5.81 |
8.0M |
| 2025-01-22 |
5.85 |
5.89 |
5.83 |
5.86 |
4.2M |
| 2025-01-21 |
5.99 |
5.99 |
5.84 |
5.88 |
6.3M |
| 2025-01-20 |
5.95 |
5.96 |
5.86 |
5.91 |
5.9M |
| 2025-01-17 |
5.91 |
5.94 |
5.85 |
5.92 |
5.0M |
| 2025-01-16 |
5.83 |
5.96 |
5.82 |
5.92 |
7.7M |
| 2025-01-15 |
5.83 |
5.87 |
5.73 |
5.83 |
8.5M |
| 2025-01-14 |
5.69 |
5.83 |
5.66 |
5.82 |
10.8M |
| 2025-01-13 |
5.56 |
5.71 |
5.46 |
5.69 |
7.9M |
| 2025-01-10 |
5.75 |
5.79 |
5.61 |
5.61 |
7.0M |
| 2025-01-09 |
5.68 |
5.79 |
5.62 |
5.71 |
7.8M |
| 2025-01-08 |
5.86 |
5.86 |
5.56 |
5.70 |
16.4M |
| 2025-01-07 |
5.90 |
5.95 |
5.80 |
5.85 |
10.1M |
| 2025-01-06 |
5.90 |
6.02 |
5.77 |
5.87 |
10.1M |
| 2025-01-03 |
6.10 |
6.17 |
5.88 |
5.90 |
10.7M |
| 2025-01-02 |
6.13 |
6.27 |
6.02 |
6.08 |
13.0M |